敦泰 (3545)-日盛-忠孝券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
84.5
漲跌
▼0.7
漲幅
-0.82%
成交量
1,200張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敦泰 (3545)籌碼相關－日盛-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-忠孝券商分點個股進出
日盛-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	0	0.00	2	83.54	83.00	-2	4,459	-0.05%
2023/03/31	0.1	77.80	0	0.00	77.50	0.1	4,214	0.00%
2023/03/28	0	0.00	1	79.00	78.80	-1	4,247	-0.02%
2023/03/27	0	0.00	2	78.60	78.50	-2	4,226	-0.05%
2023/03/23	2	77.45	6	77.60	77.50	-4	4,255	-0.09%
2023/03/22	1	79.50	6	79.90	78.80	-5	4,202	-0.12%
2023/03/21	8	82.15	5	82.28	80.90	3	4,105	0.07%
2023/03/20	5	79.60	1	79.30	81.00	4	3,858	0.10%
2023/03/15	0	0.00	1	76.70	74.70	-1	3,719	-0.03%
2023/03/13	0	0.00	1	75.70	76.30	-1	3,722	-0.03%
2023/03/10	2	74.35	2	76.50	74.20	0	3,704	0.00%
2023/03/07	0.1	76.20	0	0.00	76.10	0.1	3,711	0.00%
2023/03/02	1	76.30	3	76.10	74.70	-2	3,712	-0.05%
2023/03/01	3.4	76.39	4	76.13	76.90	-0.7	3,645	-0.02%
2023/02/24	1	72.20	0	0.00	71.90	1	3,589	0.03%
2023/02/23	0	0.00	3	74.00	74.20	-3	3,562	-0.08%
2023/02/22	6	74.20	1	76.00	73.20	5	3,597	0.14%
2023/02/21	8	77.13	3	77.63	77.00	5	3,620	0.14%
2023/02/20	2	74.00	1	74.00	75.20	1	3,691	0.03%
2023/02/17	1	73.10	5	73.58	74.00	-4	4,151	-0.10%
2023/02/16	1	73.00	1	72.50	72.60	0	4,027	0.00%
2023/02/15	3	68.70	0	0.00	68.60	3	4,068	0.07%
2023/02/09	0	0.00	3	70.60	70.50	-3	5,118	-0.06%
2023/02/08	0	0.00	1	71.30	71.50	-1	5,150	-0.02%
2023/02/07	4	70.00	1	69.60	70.70	3	5,122	0.06%
2023/02/06	1	69.00	0	0.00	68.80	1	5,101	0.02%
2023/02/03	0	0.00	16	70.01	69.60	-16	5,106	-0.31%
2023/02/02	4	70.15	0	0.00	70.30	4	5,155	0.08%
2023/02/01	15	68.10	0	0.00	68.40	15	5,177	0.29%
2023/01/31	0	0.00	1	66.90	66.90	-1	5,197	-0.02%
2023/01/30	0	0.00	2	65.40	65.50	-2	5,194	-0.04%
2023/01/17	1	62.70	0	0.00	62.60	1	5,189	0.02%
2023/01/12	2	64.20	2	63.60	63.50	0	5,475	0.00%
2023/01/11	0	0.00	41	63.43	64.00	-41	5,609	-0.73%
2023/01/10	40	63.75	0	0.00	63.40	40	5,919	0.68%
2023/01/09	3	64.60	3	63.40	63.50	0	6,065	0.00%
2023/01/06	1	64.00	31	63.69	63.70	-30	6,035	-0.50%
2023/01/04	1	62.40	1	63.70	62.20	0	5,993	0.00%
2023/01/03	31	62.66	9	62.07	62.60	22	5,910	0.37%
2022/12/27	3	61.00	2	59.85	59.80	1	5,866	0.02%
2022/12/23	0	0.00	1	59.20	59.40	-1	5,829	-0.02%
2022/12/20	3	58.73	0	0.00	56.50	3	5,857	0.05%
2022/12/19	2	59.50	2	59.70	59.50	0	5,850	0.00%
2022/12/16	2	61.50	0	0.00	60.50	2	5,835	0.03%
2022/12/12	0	0.00	3	62.73	62.60	-3	5,742	-0.05%
2022/12/07	32	64.31	4	65.50	64.30	28	5,716	0.49%
2022/12/06	1	67.50	0	0.00	66.10	1	5,696	0.02%
2022/12/05	5	68.36	3	68.83	68.20	2	5,685	0.04%
2022/12/02	1.1	68.46	3	68.27	68.00	-1.9	5,654	-0.03%
2022/12/01	2	67.90	6	67.67	68.00	-4	5,641	-0.07%
2022/11/30	2	64.60	2	65.50	65.70	0	5,581	0.00%
2022/11/29	26	64.30	0	0.00	64.30	26	5,610	0.46%
2022/11/28	22	64.80	1.1	65.10	64.90	20.9	5,614	0.37%
2022/11/25	0	0.00	3	65.20	65.20	-3	5,617	-0.05%
2022/11/24	4	66.05	0	0.00	66.10	4	5,615	0.07%
2022/11/23	0.1	64.30	0	0.00	64.30	0.1	5,568	0.00%
2022/11/22	2	63.80	1	63.50	63.60	1	5,568	0.02%
2022/11/21	1	66.30	2	65.50	65.50	-1	5,547	-0.02%
2022/11/18	0	0.00	8	68.60	67.60	-8	5,540	-0.14%
2022/11/17	0	0.00	5.3	68.78	68.30	-5.3	5,558	-0.09%
2022/11/16	1	66.80	7	67.66	69.00	-6	5,487	-0.11%
2022/11/15	6	63.64	20	62.73	67.40	-14	5,320	-0.26%
2022/11/14	2	67.50	16	67.50	67.50	-14	4,863	-0.29%
2022/11/11	20	76.11	12	76.98	75.00	8	4,998	0.16%
2022/11/10	3	74.63	4	75.33	75.00	-1	4,862	-0.02%
2022/11/09	30	77.72	19	77.58	76.80	11	4,819	0.23%
2022/11/08	19	74.13	15	71.77	76.50	4	4,351	0.09%
2022/11/07	1	70.50	4	68.18	69.60	-3	4,334	-0.07%
2022/11/04	4	66.13	1	66.50	66.60	3	4,277	0.07%
2022/11/03	3	66.77	20	67.10	67.00	-17	4,307	-0.39%
2022/11/02	1	68.10	1.6	68.21	67.80	-0.6	4,309	-0.01%
2022/11/01	3	67.93	0	0.00	68.00	3	4,366	0.07%
2022/10/31	13	68.55	8	69.48	68.50	5	4,354	0.11%
2022/10/28	2	68.55	1	68.20	67.00	1	4,338	0.02%
2022/10/27	15	71.72	3	71.70	72.90	12	4,307	0.28%
2022/10/26	4	69.78	1	68.90	70.00	3	4,326	0.07%
2022/10/25	1	70.20	2	69.55	68.60	-1	4,422	-0.02%
2022/10/24	3	73.30	3	72.20	69.50	0	4,469	0.00%
2022/10/21	4.4	72.71	4.1	71.09	69.90	0.3	4,596	0.01%
2022/10/20	1	73.60	3.1	73.58	74.00	-2.1	4,546	-0.05%
2022/10/19	6	73.68	5	73.58	74.90	1	4,500	0.02%
2022/10/18	10	73.57	7	73.17	74.00	3	4,386	0.07%
2022/10/17	2	69.15	11	67.25	70.80	-9	4,107	-0.22%
2022/10/14	1	63.90	3	65.73	65.60	-2	3,981	-0.05%
2022/10/13	5	63.18	3	60.53	60.00	2	4,016	0.05%
2022/10/12	4	64.20	0	0.00	65.70	4	4,029	0.10%
2022/10/11	4	65.00	4	66.00	65.40	0	4,023	0.00%
2022/10/07	1	68.30	0	0.00	67.90	1	4,017	0.02%
2022/10/05	0.4	66.50	9	66.41	67.20	-8.6	4,016	-0.21%
2022/10/04	2	64.70	2	64.80	64.80	0	4,013	0.00%
2022/09/30	0	0.00	2	60.60	61.00	-2	4,083	-0.05%
2022/09/28	1	62.30	3	61.13	59.70	-2	4,243	-0.05%
2022/09/23	0	0.00	0	66.80	66.20	0	4,392	0.00%
2022/09/19	0.1	69.10	0.1	69.50	68.60	0	4,527	0.00%
2022/09/12	0	0.00	0.1	70.60	70.70	-0.1	4,887	0.00%
2022/09/08	2	69.30	4	69.20	69.90	-2	4,964	-0.04%
2022/09/07	0	0.00	0.2	69.20	68.30	-0.2	4,991	0.00%
2022/09/05	8	72.65	0	0.00	71.90	8	4,984	0.16%
2022/09/02	0	76.30	3.2	75.01	76.10	-3.2	4,963	-0.06%
2022/09/01	1.1	76.09	0	0.00	75.10	1.1	4,958	0.02%
2022/08/31	0	0.00	7	75.94	77.00	-7	4,952	-0.14%
2022/08/29	17	74.32	4	74.53	74.30	13	4,984	0.26%
2022/08/25	1	78.30	0	0.00	78.10	1	5,040	0.02%
2022/08/24	2.1	78.20	1	78.10	78.00	1.1	5,252	0.02%
2022/08/23	1	76.40	11.2	76.64	76.60	-10.2	5,210	-0.19%
2022/08/22	1	77.90	0	0.00	77.80	1	5,185	0.02%
2022/08/19	0	0.00	2	78.35	77.90	-2	5,145	-0.04%
2022/08/18	4	78.38	2	77.80	77.80	2	5,075	0.04%
2022/08/17	1	75.40	1.1	76.23	75.10	-0.1	4,915	0.00%
2022/08/16	0	0.00	1	76.50	76.00	-1	4,912	-0.02%
2022/08/15	1	77.70	2	77.55	78.50	-1	4,862	-0.02%
2022/08/12	2.1	75.55	0	0.00	75.20	2.1	4,746	0.04%
2022/08/11	1	70.90	1	71.20	70.80	0	4,603	0.00%
2022/08/10	1	67.60	6	70.40	70.60	-5	4,606	-0.11%
2022/08/09	1	69.20	0	0.00	68.90	1	4,544	0.02%
2022/08/08	4	67.63	12	68.73	69.50	-8	4,547	-0.18%
2022/08/05	1	66.80	1	67.70	67.30	0	4,483	0.00%
2022/08/04	12	65.87	3	66.20	66.70	9	4,484	0.20%
2022/08/03	1	67.80	14	67.31	67.70	-13	4,456	-0.29%
2022/08/02	3	68.37	24	67.13	66.60	-21	4,450	-0.47%
2022/08/01	4	70.20	2	69.70	69.90	2	4,395	0.05%
2022/07/29	2.1	74.70	0	0.00	74.10	2.1	4,285	0.05%
2022/07/28	6	78.53	4.2	77.93	76.60	1.8	4,233	0.04%
2022/07/27	13.5	96.58	1	96.20	96.70	12.5	4,070	0.31%
2022/07/26	5	96.66	1	96.20	96.20	4	4,018	0.10%
2022/07/25	4	100.05	2	99.90	99.00	2	4,036	0.05%
2022/07/22	1	101.51	0	0.00	101.50	1	4,072	0.02%
2022/07/21	1.3	101.73	3	102.17	102.50	-1.7	4,139	-0.04%
2022/07/20	7	101.50	10	101.30	101.00	-3	4,284	-0.07%
2022/07/19	3	97.67	4	98.38	98.60	-1	4,288	-0.02%
2022/07/18	2	93.85	3.2	95.06	95.60	-1.2	4,245	-0.03%
2022/07/15	0	0.00	5.3	91.94	92.10	-5.3	4,259	-0.12%
2022/07/14	2	91.30	7.5	90.35	91.00	-5.5	4,246	-0.13%
2022/07/13	0	0.00	2.1	89.79	89.30	-2.1	4,230	-0.05%
2022/07/12	35.1	87.35	0	0.00	86.60	35.1	4,242	0.83%
2022/07/11	2	89.55	0	0.00	90.00	2	4,267	0.05%
2022/07/08	2	89.45	17	90.39	90.60	-15	4,246	-0.35%
2022/07/07	10	87.25	6	87.70	87.80	4	4,192	0.10%
2022/07/06	5	87.04	22	86.95	86.20	-17	4,143	-0.41%
2022/07/05	18	85.97	36	85.56	86.50	-18	4,142	-0.43%
2022/07/04	0	0.00	1	83.80	83.70	-1	4,137	-0.02%
2022/07/01	31	85.98	35	82.49	81.90	-4	4,170	-0.10%
2022/06/30	49	90.43	6	90.77	90.00	43	4,076	1.05%
2022/06/28	1	95.50	2	96.70	94.70	-1	3,986	-0.03%
2022/06/27	0	0.00	2	96.90	97.10	-2	3,975	-0.05%
2022/06/24	1	93.20	0	0.00	93.70	1	3,952	0.03%
2022/06/23	8	92.00	17	91.70	91.70	-9	3,908	-0.23%
2022/06/22	3	95.07	3	93.20	91.70	0	3,866	0.00%
2022/06/21	1	97.60	0	0.00	97.50	1	3,801	0.03%
2022/06/20	3	96.33	1	100.00	93.60	2	3,775	0.05%
2022/06/17	2	102.25	71.1	102.49	102.00	-69.1	3,668	-1.88%
2022/06/16	0	0.00	3	110.50	107.00	-3	3,615	-0.08%
2022/06/13	0	0.00	1	115.50	115.00	-1	3,650	-0.03%
2022/06/08	2.1	122.09	0	0.00	118.50	2.1	3,680	0.06%
2022/06/07	2	120.25	2	120.50	120.00	0	3,688	0.00%
2022/06/06	1	119.00	1	119.00	119.00	0	3,691	0.00%
2022/06/02	3	120.00	3	119.17	119.00	0	3,742	0.00%
2022/06/01	2	121.50	6	121.75	121.00	-4	3,709	-0.11%
2022/05/31	3	114.83	0.1	115.50	115.00	3	3,485	0.08%
2022/05/30	1	114.00	3	114.00	114.00	-2	3,492	-0.06%
2022/05/27	2	111.75	0.1	111.50	111.50	1.9	3,558	0.05%
2022/05/26	1	110.00	0	0.00	109.50	1	3,583	0.03%
2022/05/25	0	0.00	2	110.00	110.00	-2	3,758	-0.05%
2022/05/24	3	110.50	1.1	109.63	109.50	1.9	4,117	0.05%
2022/05/23	10	113.10	5	113.10	113.00	5	4,198	0.12%
2022/05/20	5	117.80	4	117.00	115.50	1	4,183	0.02%
2022/05/19	3	115.83	2	117.00	118.50	1	4,166	0.02%
2022/05/18	14	118.57	21	117.00	118.50	-7	4,147	-0.17%
2022/05/13	1	115.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	0	0.00	2	113.50	114.50	-2	4,183	-0.05%
2022/05/11	1	117.50	0	0.00	114.50	1	4,171	0.02%
2022/05/09	0	0.00	2	114.00	113.00	-2	4,171	-0.05%
2022/05/06	2	117.00	0	0.00	117.00	2	4,173	0.05%
2022/05/05	0	0.00	5.1	121.37	119.50	-5.1	4,177	-0.12%
2022/05/04	6	118.17	0	0.00	119.00	6	4,159	0.14%
2022/04/29	1	117.00	1	116.00	116.00	0	4,183	0.00%
2022/04/28	3	116.67	2	115.25	115.50	1	4,171	0.02%
2022/04/27	8	114.56	1	113.00	116.00	7	4,117	0.17%
2022/04/26	9	122.83	1	121.00	119.00	8	4,020	0.20%
2022/04/25	0	0.00	0.1	117.50	118.50	-0.1	3,885	0.00%
2022/04/22	2.1	122.05	1	124.00	122.00	1.1	3,870	0.03%
2022/04/21	1	122.61	1	126.50	125.50	0	3,937	0.00%
2022/04/20	1	123.00	0.1	123.00	122.50	1	3,919	0.02%
2022/04/19	3	123.00	1	121.00	121.00	2	4,027	0.05%
2022/04/18	2	123.00	0	0.00	122.50	2	4,064	0.05%
2022/04/15	204	126.91	1	128.00	122.50	203	4,097	4.95%	大買/鉅額交易
2022/04/13	0.1	128.50	0.1	128.00	128.50	0.1	4,267	0.00%
2022/04/12	2	126.00	2	126.00	128.00	0	4,364	0.00%
2022/04/11	163	129.95	208	127.21	126.00	-45	4,512	-1.00%	大買/大賣/
2022/04/08	32	130.81	67	131.80	131.00	-35	4,545	-0.77%
2022/04/07	9	135.17	139	132.31	131.00	-130	4,502	-2.89%	大賣/鉅額交易
2022/04/06	5	143.10	0	0.00	142.50	5	4,416	0.11%
2022/04/01	4	144.13	0	0.00	145.00	4	4,538	0.09%
2022/03/31	0	0.00	1	146.00	146.00	-1	4,634	-0.02%
2022/03/30	2	148.50	0	0.00	148.00	2	4,706	0.04%
2022/03/29	0	0.00	1	148.00	148.00	-1	4,718	-0.02%
2022/03/28	0	0.00	1	147.00	147.00	-1	4,760	-0.02%
2022/03/25	0	0.00	1	151.00	149.50	-1	4,806	-0.02%
2022/03/24	0.1	151.00	2	151.50	152.00	-1.9	4,901	-0.04%
2022/03/22	2	148.00	0.1	148.42	148.00	1.9	5,150	0.04%
2022/03/21	0.1	151.00	6	151.17	150.00	-5.9	5,207	-0.11%
2022/03/18	3	148.50	1	148.00	149.00	2	5,238	0.04%
2022/03/17	0.1	147.00	4	148.50	148.00	-3.9	5,245	-0.07%
2022/03/16	2	143.50	5	143.60	145.00	-3	5,277	-0.06%
2022/03/15	6	144.67	1	145.00	144.00	5	5,332	0.09%
2022/03/14	0	145.50	2	147.25	148.00	-2	5,398	-0.04%
2022/03/11	5	144.70	0	0.00	145.00	5	5,615	0.09%
2022/03/10	0	0.00	2	149.50	148.00	-2	5,715	-0.03%
2022/03/09	1	146.00	3	146.00	146.00	-2	5,782	-0.03%
2022/03/08	10	143.45	5	144.50	142.50	5	5,897	0.08%
2022/03/07	37	147.12	2	147.25	147.00	35	5,927	0.59%
2022/03/04	4	153.63	0	0.00	153.00	4	5,994	0.07%
2022/03/03	0	0.00	6	157.08	156.00	-6	6,127	-0.10%
2022/03/02	5	157.40	3	158.00	156.50	2	6,211	0.03%
2022/03/01	0	0.00	1	153.50	153.50	-1	6,202	-0.02%
2022/02/25	3	154.83	1	160.00	152.00	2	6,280	0.03%
2022/02/24	7	156.93	9	156.06	156.00	-2	6,265	-0.03%
2022/02/23	1	153.00	20	151.93	154.50	-19	6,083	-0.31%
2022/02/22	15	144.73	3	145.17	146.00	12	6,358	0.19%
2022/02/21	3	149.00	1	149.50	149.50	2	7,504	0.03%
2022/02/18	3	147.67	1.3	149.42	150.00	1.7	8,235	0.02%
2022/02/17	2	149.75	1	149.48	149.50	1	8,303	0.01%
2022/02/16	2	148.50	2	148.25	147.50	0	8,404	0.00%
2022/02/15	22	147.05	18	148.36	146.00	4	8,455	0.05%
2022/02/14	14	149.04	6	149.92	149.50	8	8,475	0.09%
2022/02/10	5	153.40	15	153.97	153.50	-10	8,699	-0.11%
2022/02/09	6	155.25	3	155.33	156.50	3	8,765	0.03%
2022/02/08	1	149.50	4	152.88	153.00	-3	8,868	-0.03%
2022/02/07	1	143.50	0	0.00	146.50	1	8,910	0.01%
2022/01/26	2	145.50	0	0.00	145.50	2	8,992	0.02%
2022/01/25	2	147.00	4	148.13	145.00	-2	9,153	-0.02%
2022/01/24	2	147.25	1	149.50	149.50	1	9,426	0.01%
2022/01/21	5	150.10	1	149.50	149.50	4	9,663	0.04%
2022/01/20	1	154.00	2	154.00	154.00	-1	10,078	-0.01%
2022/01/19	0	0.00	5	155.00	155.00	-5	10,230	-0.05%
2022/01/18	4	158.38	3	158.50	155.50	1	10,457	0.01%
2022/01/17	3.1	153.86	4	156.25	157.50	-1	10,516	-0.01%
2022/01/14	9	150.44	7	151.29	152.00	2	10,633	0.02%
2022/01/13	2.1	155.77	2	156.00	155.00	0.1	11,031	0.00%
2022/01/12	5	154.90	6	154.00	156.00	-1	11,081	-0.01%
2022/01/11	9.1	159.77	3	159.17	159.00	6.1	11,147	0.05%
2022/01/07	3	160.00	9	162.00	159.00	-6	11,373	-0.05%
2022/01/06	37	163.73	4	163.25	163.00	33	11,458	0.29%
2022/01/05	21	167.00	1	171.00	167.50	20	11,517	0.17%
2022/01/04	6	175.58	13	174.69	172.50	-7	11,520	-0.06%
2022/01/03	5	175.10	1	175.50	176.50	4	11,503	0.03%
2021/12/30	3	171.33	6	172.00	171.50	-3	11,577	-0.03%
2021/12/28	22	173.36	8	174.13	171.00	14	12,314	0.11%
2021/12/27	0	0.00	20	169.63	173.00	-20	12,392	-0.16%
2021/12/24	8	168.31	1	167.00	167.50	7	12,543	0.06%
2021/12/23	1	171.50	4	170.63	170.50	-3	12,641	-0.02%
2021/12/22	3	172.00	2	171.00	171.00	1	12,757	0.01%
2021/12/21	0	0.00	1	172.00	172.50	-1	12,817	-0.01%
2021/12/20	2	172.50	2	170.50	170.50	0	12,865	0.00%
2021/12/17	2.1	170.62	1	170.50	170.00	1.1	12,878	0.01%
2021/12/16	6	172.92	12.2	171.31	173.00	-6.2	12,975	-0.05%
2021/12/15	1	165.50	4	166.25	167.50	-3	12,895	-0.02%
2021/12/14	4	161.38	1	161.50	160.50	3	12,907	0.02%
2021/12/13	2	166.25	4	167.50	167.00	-2	12,940	-0.02%
2021/12/10	15	165.53	3	166.00	165.50	12	13,087	0.09%
2021/12/09	22.1	169.68	36	170.76	169.00	-14	13,075	-0.11%
2021/12/08	7	174.71	2	175.00	173.00	5	13,121	0.04%
2021/12/07	85	174.90	26	174.69	173.00	59	13,391	0.44%
2021/12/06	14	171.89	12.1	173.58	172.50	2	13,493	0.01%
2021/12/03	0	0.00	5	170.00	170.50	-5	13,607	-0.04%
2021/12/02	6	170.17	0	0.00	166.50	6	13,776	0.04%
2021/12/01	6	168.58	19	167.00	169.50	-13	14,020	-0.09%
2021/11/30	17	166.74	6	169.32	166.00	11	14,345	0.08%
2021/11/29	24	156.50	19.1	155.82	163.50	4.9	14,557	0.03%
2021/11/26	4	166.13	4.2	163.17	162.50	-0.2	14,708	0.00%
2021/11/25	10	169.30	1	172.00	168.00	9	15,011	0.06%
2021/11/24	7.1	167.00	6	169.00	169.00	1.1	15,081	0.01%
2021/11/23	16	171.59	8	171.63	169.00	8	15,233	0.05%
2021/11/22	17	175.21	12	176.50	176.50	5	15,337	0.03%
2021/11/19	32.1	176.34	16	177.56	172.50	16.1	15,709	0.10%
2021/11/18	93.2	177.55	85.3	179.38	173.50	8	15,879	0.05%
2021/11/17	24	169.35	75.2	167.22	171.50	-51.2	15,099	-0.34%
2021/11/16	3	157.50	31	156.74	156.00	-28	14,940	-0.19%
2021/11/15	12	157.58	7	159.57	156.50	5	15,536	0.03%
2021/11/12	8	155.25	9	154.89	155.00	-1	16,770	-0.01%
2021/11/11	10	154.90	5	156.00	154.50	5	16,996	0.03%
2021/11/10	2	153.75	1	153.00	152.50	1	17,198	0.01%
2021/11/09	36	155.24	38	155.58	155.50	-2	17,489	-0.01%
2021/11/08	16	150.34	27	151.11	152.00	-11	17,513	-0.06%
2021/11/05	21	147.93	13	149.62	148.50	8	17,807	0.04%
2021/11/04	5	145.10	3	147.00	144.50	2	18,007	0.01%
2021/11/03	8	146.63	9	146.39	148.50	-1	18,247	-0.01%
2021/11/02	23.1	147.72	8	148.50	144.00	15.1	18,473	0.08%
2021/11/01	43	152.36	47	150.26	150.00	-4	18,641	-0.02%
2021/10/29	53	164.49	50.2	163.55	160.00	2.8	18,846	0.01%
2021/10/28	30	164.98	122	170.59	164.00	-92	19,154	-0.48%	大賣/
2021/10/27	49	156.12	34	156.29	158.50	15	19,858	0.08%
2021/10/26	104	153.72	31.2	154.31	152.50	72.8	20,775	0.35%	大買/
2021/10/25	0.1	149.50	1	149.00	149.00	-0.9	21,535	0.00%
2021/10/22	15	149.63	26.1	148.75	148.00	-11.1	22,191	-0.05%
2021/10/21	21.1	157.30	18	158.72	151.00	3.1	22,793	0.01%
2021/10/20	2.1	146.05	14	146.25	147.00	-11.9	23,424	-0.05%
2021/10/19	5	146.00	8.7	145.55	145.50	-3.7	24,926	-0.01%
2021/10/18	13	141.12	10	140.40	143.00	3	25,500	0.01%
2021/10/15	4.1	141.83	8	143.18	141.00	-3.9	25,649	-0.02%
2021/10/14	17	137.91	18	138.58	139.00	-1	25,598	0.00%
2021/10/13	6	135.92	5	135.90	134.00	1	25,541	0.00%
2021/10/12	4	141.63	5	140.70	139.00	-1	25,547	0.00%
2021/10/08	3	146.17	28	146.36	145.00	-25	25,639	-0.10%
2021/10/07	0	0.00	6	146.25	147.00	-6	25,668	-0.02%
2021/10/06	38	144.41	17	145.26	140.00	21	25,703	0.08%
2021/10/05	3	143.17	5	145.70	150.50	-2	25,490	-0.01%
2021/10/04	5	145.20	4.1	142.87	139.50	1	25,173	0.00%
2021/10/01	23	150.26	23	148.89	148.50	0	25,123	0.00%
2021/09/30	9	151.78	6	153.42	155.00	3	25,106	0.01%
2021/09/29	10	155.35	11	157.00	153.50	-1	25,212	0.00%
2021/09/28	44	166.80	3	165.67	162.00	41	25,688	0.16%
2021/09/27	6	168.67	6	168.33	168.00	0	25,883	0.00%
2021/09/24	5	164.50	9	164.00	164.00	-4	26,181	-0.02%
2021/09/23	11	158.73	14	161.18	161.00	-3	26,339	-0.01%
2021/09/22	5	161.20	3	161.33	160.50	2	26,604	0.01%
2021/09/17	0	0.00	1	166.50	169.50	-1	26,950	0.00%
2021/09/16	4.1	168.94	3.1	168.79	165.50	1	27,110	0.00%
2021/09/15	10	167.25	3	166.00	165.00	7	27,266	0.03%
2021/09/14	1	177.00	3	178.50	176.50	-2	27,647	-0.01%
2021/09/13	8	177.44	22	175.39	175.00	-14	28,072	-0.05%
2021/09/10	12.8	184.49	12	184.17	179.00	0.8	28,528	0.00%
2021/09/09	6	173.83	24	176.81	179.50	-18	28,530	-0.06%
2021/09/08	19	171.50	12	175.21	169.00	7	28,671	0.02%
2021/09/07	25	176.42	20	176.70	176.50	5	29,141	0.02%
2021/09/06	29.1	174.08	38	174.78	174.50	-8.9	29,420	-0.03%
2021/09/03	15.3	182.75	19.1	184.15	180.50	-3.8	29,785	-0.01%
2021/09/02	13.1	189.78	31	186.71	186.00	-17.9	30,498	-0.06%
2021/09/01	435	194.23	445	194.66	195.50	-10	31,476	-0.03%	大買/大賣/
2021/08/31	144	192.68	141	196.09	191.50	3	32,096	0.01%	大買/大賣/
2021/08/30	4	189.13	2	189.50	189.00	2	32,647	0.01%
2021/08/27	263	192.42	257	192.16	190.50	6	33,242	0.02%	大買/大賣/
2021/08/26	13	190.50	18.1	191.06	190.50	-5.1	34,115	-0.01%
2021/08/25	328	193.32	332.1	193.60	193.50	-4.1	35,424	-0.01%	大買/大賣/
2021/08/24	24.2	194.81	258	200.96	190.00	-233.8	35,921	-0.65%	大賣/鉅額交易
2021/08/23	419.1	201.10	169	199.86	202.00	250.1	36,217	0.69%	大買/大賣/鉅額交易
2021/08/20	293	192.32	289	194.92	190.50	4	36,492	0.01%	大買/大賣/
2021/08/19	50.1	201.02	42.2	196.52	189.50	7.9	36,702	0.02%
2021/08/18	61.3	196.75	48	198.91	208.00	13.2	36,877	0.04%
2021/08/17	29	216.95	4	215.13	207.50	25	37,064	0.07%
2021/08/16	92	221.84	83.1	222.95	221.00	8.9	37,988	0.02%
2021/08/13	26.1	233.17	18	235.61	224.00	8.1	38,240	0.02%
2021/08/12	3	237.33	93.1	240.07	236.50	-90.1	38,758	-0.23%
2021/08/11	519	247.36	413.2	244.70	237.00	105.8	39,687	0.27%	大買/大賣/鉅額交易
2021/08/10	808.1	254.13	801.1	254.55	248.50	7	39,841	0.02%	大買/大賣/
2021/08/09	271.2	256.02	269	258.43	252.00	2.2	40,193	0.01%	大買/大賣/
2021/08/06	19	266.29	14	268.93	269.50	5	41,121	0.01%
2021/08/05	298.1	269.61	286.1	269.63	265.50	12	41,868	0.03%	大買/大賣/
2021/08/04	32.1	277.27	24	275.21	274.00	8.1	42,818	0.02%
2021/08/03	283	285.38	280	285.93	282.50	3	42,779	0.01%	大買/大賣/
2021/08/02	122.5	292.74	144.1	292.99	280.00	-21.6	42,832	-0.05%	大買/大賣/
2021/07/30	684	279.50	1,019.1	277.46	276.50	-335.1	42,231	-0.79%	大買/大賣/鉅額交易
2021/07/29	58	264.04	95	265.49	275.00	-37	41,722	-0.09%
2021/07/28	432.1	273.87	253.1	279.96	261.00	179	41,284	0.43%	大買/大賣/鉅額交易
2021/07/27	420	280.23	587.1	282.28	290.00	-167.1	41,322	-0.40%	大買/大賣/鉅額交易
2021/07/26	341.3	280.69	305	282.46	276.00	36.3	40,993	0.09%	大買/大賣/
2021/07/23	142	260.82	142.1	263.66	270.50	-0.1	40,197	0.00%	大買/大賣/
2021/07/22	496	233.61	266	237.29	246.00	230	39,107	0.59%	大買/大賣/鉅額交易
2021/07/21	26	222.87	16	219.31	224.00	10	38,837	0.03%
2021/07/20	18	216.58	280	218.93	214.00	-262	39,098	-0.67%	大賣/鉅額交易
2021/07/19	323	227.69	47	227.87	226.00	276	39,414	0.70%	大買/鉅額交易
2021/07/16	42	226.02	261.3	225.08	225.50	-219.3	39,721	-0.55%	大賣/鉅額交易
2021/07/15	266	221.27	27	220.52	224.50	239	40,297	0.59%	大買/鉅額交易
2021/07/14	98	211.82	142	212.43	215.50	-44	41,013	-0.11%	大賣/
2021/07/13	85.1	220.66	57	223.68	210.00	28.1	41,311	0.07%
2021/07/12	9	222.00	7.1	223.07	221.00	2	42,235	0.00%
2021/07/09	37.1	221.10	10	221.05	220.50	27.1	43,038	0.06%
2021/07/08	12	225.88	11	226.68	225.00	1	43,962	0.00%
2021/07/07	219.2	234.41	218	234.00	224.00	1.2	44,613	0.00%	大買/大賣/
2021/07/06	120	233.59	127	232.49	231.00	-7	45,041	-0.02%	大買/大賣/
2021/07/05	37	234.72	76.1	236.00	238.50	-39.1	45,758	-0.09%
2021/07/02	20	228.30	18.1	228.26	228.00	1.9	45,754	0.00%
2021/07/01	545	228.33	540.3	227.74	222.00	4.8	45,948	0.01%	大買/大賣/
2021/06/30	405.3	226.39	651.5	223.40	226.00	-246.2	46,289	-0.53%	大買/大賣/鉅額交易
2021/06/29	202.1	226.46	174	227.94	219.00	28.1	46,999	0.06%	大買/大賣/
2021/06/28	129.2	224.08	157.9	227.76	233.00	-28.7	46,737	-0.06%	大買/大賣/
2021/06/25	299.2	220.97	72	220.37	220.00	227.2	46,470	0.49%	大買/鉅額交易
2021/06/24	172.1	218.89	421	219.62	217.00	-249	46,369	-0.54%	大買/大賣/鉅額交易
2021/06/23	732.2	220.76	611	221.16	217.50	121.2	46,246	0.26%	大買/大賣/鉅額交易
2021/06/22	396	214.70	227.3	216.26	212.50	168.8	45,753	0.37%	大買/大賣/鉅額交易
2021/06/21	20.1	213.70	24.1	215.48	208.00	-4	45,360	-0.01%
2021/06/18	198	229.37	186	230.53	222.50	12	44,912	0.03%	大買/大賣/
2021/06/17	135	223.54	128	226.36	228.50	7	44,681	0.02%	大買/大賣/
2021/06/16	200.1	243.06	422	241.50	223.00	-222	44,410	-0.50%	大買/大賣/鉅額交易
2021/06/15	557	242.49	343.3	244.16	242.50	213.7	43,982	0.49%	大買/大賣/鉅額交易
2021/06/11	198.1	245.42	380	246.32	241.00	-181.9	44,896	-0.41%	大買/大賣/鉅額交易
2021/06/10	274	245.95	263.5	248.26	240.00	10.5	44,973	0.02%	大買/大賣/
2021/06/09	176	239.82	197.6	241.14	248.00	-21.6	44,862	-0.05%	大買/大賣/
2021/06/08	254.6	234.91	319	238.35	230.50	-64.4	44,752	-0.14%	大買/大賣/
2021/06/07	289.1	233.92	114	230.73	238.00	175.1	44,289	0.40%	大買/大賣/鉅額交易
2021/06/04	87	229.99	44	230.74	226.50	43	43,743	0.10%
2021/06/03	177.1	225.13	147	224.45	230.00	30.1	43,243	0.07%	大買/大賣/
2021/06/02	114	229.10	78	230.87	216.00	36	42,269	0.09%	大買/
2021/06/01	32.1	227.51	111.1	229.56	232.50	-79	40,906	-0.19%	大賣/
2021/05/31	176	205.32	254	207.34	211.50	-78	39,973	-0.20%	大買/大賣/
2021/05/28	102	202.98	114	204.75	199.50	-12	39,364	-0.03%	大買/大賣/
2021/05/27	59	197.17	260	196.07	200.00	-201	39,070	-0.51%	大賣/鉅額交易
2021/05/26	321	196.54	56	200.13	192.50	265	38,520	0.69%	大買/鉅額交易
2021/05/25	188	200.64	286	199.63	199.50	-98	37,898	-0.26%	大買/大賣/
2021/05/24	117	179.74	110	183.07	190.00	7	36,643	0.02%	大買/大賣/
2021/05/21	84	171.55	39	174.54	176.00	45	35,838	0.13%
2021/05/20	70	174.73	56	175.57	169.00	14	35,635	0.04%
2021/05/19	87	172.47	69	173.04	179.00	18	35,152	0.05%
2021/05/18	429	158.07	431	159.02	163.00	-2	34,334	-0.01%	大買/大賣/
2021/05/17	101	158.77	109	158.18	148.50	-8	34,113	-0.02%	大買/大賣/
2021/05/14	157	169.86	126	171.29	164.50	31	33,842	0.09%	大買/大賣/
2021/05/13	466	160.51	449.5	161.41	171.00	16.5	32,760	0.05%	大買/大賣/
2021/05/12	186	153.99	215.3	154.09	161.00	-29.3	31,940	-0.09%	大買/大賣/
2021/05/11	36.7	166.81	78	169.06	162.50	-41.3	30,804	-0.13%
2021/05/10	68	186.62	33	187.02	180.50	35	30,623	0.11%
2021/05/07	57	180.75	34.2	180.04	183.00	22.8	30,225	0.08%
2021/05/06	29	175.09	26	176.44	171.00	3	29,853	0.01%
2021/05/05	423.1	184.69	411	182.29	172.50	12.1	29,380	0.04%	大買/大賣/
2021/05/04	62.1	184.30	46	184.90	191.50	16.1	29,111	0.06%
2021/05/03	37.2	192.06	30	181.95	179.50	7.2	28,545	0.03%
2021/04/29	25	199.50	17	199.65	199.00	8	28,395	0.03%
2021/04/28	20	201.00	42	203.95	201.00	-22	28,586	-0.08%
2021/04/27	66.1	201.36	18.2	202.70	195.50	47.9	28,353	0.17%
2021/04/26	28	196.23	14.1	195.70	196.50	13.9	28,220	0.05%
2021/04/23	56	184.80	13.3	185.28	193.50	42.7	28,108	0.15%
2021/04/22	20.2	184.57	4	181.88	176.00	16.2	28,446	0.06%
2021/04/21	40.2	183.08	58.1	177.29	179.00	-17.8	28,387	-0.06%
2021/04/20	64.1	198.27	20	190.05	182.00	44.1	27,900	0.16%
2021/04/19	50.1	206.43	32.7	200.02	198.50	17.4	27,235	0.06%
2021/04/16	55.7	227.55	50	230.48	220.50	5.7	27,122	0.02%
2021/04/15	38	207.66	38.7	210.27	220.00	-0.7	26,314	0.00%
2021/04/14	42	194.82	46	193.62	200.00	-4	25,679	-0.02%
2021/04/13	66.6	208.24	54.1	208.08	202.50	12.5	24,924	0.05%
2021/04/12	17.4	211.04	17.2	205.71	202.50	0.2	24,342	0.00%
2021/04/09	33.6	239.94	29	242.24	225.00	4.6	23,930	0.02%
2021/04/08	8	229.01	38.1	232.01	236.50	-30	23,464	-0.13%
2021/04/07	36	216.97	43	215.65	215.00	-7	23,107	-0.03%
2021/04/06	18.1	213.82	28.1	215.26	218.50	-10	22,891	-0.04%
2021/04/01	80	186.17	73.1	190.57	199.00	6.9	22,675	0.03%
2021/03/31	12	183.67	71.5	185.42	181.00	-59.5	22,011	-0.27%
2021/03/30	15.8	179.71	19	183.26	183.50	-3.2	22,479	-0.01%
2021/03/29	3.2	169.52	30.1	173.34	174.00	-27	22,643	-0.12%
2021/03/26	1	158.48	25.1	154.06	158.50	-24.1	23,226	-0.10%
2021/03/25	13.1	144.77	1	147.00	144.50	12.1	23,434	0.05%
2021/03/24	20.5	150.26	3	152.00	148.00	17.5	23,608	0.07%
2021/03/23	36	146.04	9	151.78	152.00	27	23,801	0.11%
2021/03/22	65.2	154.65	7	157.14	154.00	58.2	24,108	0.24%
2021/03/19	9	157.78	48.5	156.17	159.00	-39.5	24,041	-0.16%
2021/03/18	1	152.00	19.4	147.82	152.50	-18.4	23,912	-0.08%
2021/03/17	94.1	140.46	40.1	143.42	139.00	54	23,843	0.23%
2021/03/16	131	146.18	142.2	145.29	148.50	-11.2	22,616	-0.05%	大買/大賣/
2021/03/15	57	130.55	71	131.35	135.00	-14	21,961	-0.06%
2021/03/12	38	119.68	40.5	118.43	123.00	-2.5	21,016	-0.01%
2021/03/11	9	107.22	27	105.46	112.00	-18	19,953	-0.09%
2021/03/10	30.1	104.59	29	105.55	102.00	1.1	19,630	0.01%
2021/03/09	28	100.19	10	97.51	100.00	18	19,296	0.09%
2021/03/08	6	99.08	13	96.31	96.10	-7	19,365	-0.04%
2021/03/05	13	99.19	5	98.98	99.20	8	19,397	0.04%
2021/03/04	32	102.00	5	101.10	101.50	27	19,409	0.14%
2021/03/03	7	100.91	12	100.62	101.00	-5	19,427	-0.03%
2021/03/02	23	106.46	7	106.79	104.50	16	19,354	0.08%
2021/02/26	1	98.30	22.1	98.49	99.80	-21.1	19,082	-0.11%
2021/02/25	25	106.68	8	106.31	101.00	17	18,950	0.09%
2021/02/24	2	111.00	7	110.57	106.50	-5	18,832	-0.03%
2021/02/23	17	111.91	30.4	112.03	113.50	-13.4	18,669	-0.07%
2021/02/22	13	106.69	14	107.79	109.00	-1	18,470	-0.01%
2021/02/19	12.1	100.62	13	101.86	99.70	-0.9	18,188	-0.01%
2021/02/18	19	97.57	36	97.50	99.30	-17	17,890	-0.10%
2021/02/17	35	95.04	70	93.68	94.80	-35	17,744	-0.20%
2021/02/05	58	88.72	30	87.67	88.30	28	17,606	0.16%
2021/02/04	8.1	83.78	9	84.57	83.10	-0.9	17,491	-0.01%
2021/02/03	5	83.62	19	83.65	83.60	-14	17,453	-0.08%
2021/02/02	6	82.52	2	82.20	81.90	4	17,654	0.02%
2021/02/01	3	81.60	1	82.50	81.60	2	17,735	0.01%
2021/01/29	26	88.86	6.5	87.51	84.00	19.5	17,492	0.11%
2021/01/28	26.5	91.55	4	92.13	88.40	22.5	17,286	0.13%
2021/01/27	0.8	91.50	5	91.76	90.80	-4.2	17,175	-0.02%
2021/01/26	12.3	92.42	5	92.77	90.80	7.3	17,215	0.04%
2021/01/25	3	97.20	4.2	96.76	95.60	-1.2	16,996	-0.01%
2021/01/22	8	100.09	2	99.20	101.00	6	17,006	0.04%
2021/01/21	42.8	97.87	46.1	94.81	97.90	-3.4	16,945	-0.02%
2021/01/20	9	104.19	0	0.00	98.60	9	16,813	0.05%
2021/01/19	6	107.75	6	109.00	109.50	0	16,898	0.00%
2021/01/18	14	110.14	11	109.68	108.50	3	16,782	0.02%
2021/01/15	61	109.17	60.1	110.47	110.50	0.9	16,420	0.01%
2021/01/14	5.1	105.30	12.1	105.05	106.00	-7	15,638	-0.04%
2021/01/13	53	96.90	54.3	96.98	96.60	-1.3	15,309	-0.01%
2021/01/12	7	95.10	6.2	96.20	93.50	0.9	15,066	0.01%
2021/01/11	5	98.06	5.6	96.67	98.00	-0.6	14,830	0.00%
2021/01/08	19	92.27	16	92.71	92.90	3	14,485	0.02%
2021/01/07	9.5	88.72	10.1	91.15	91.90	-0.6	14,161	0.00%
2021/01/06	7.7	90.25	1.2	88.55	86.10	6.5	13,867	0.05%
2021/01/05	3	87.90	3.2	89.31	87.90	-0.2	13,629	0.00%
2021/01/04	35	91.87	35.2	90.66	90.70	-0.2	13,423	0.00%
2020/12/31	43	93.44	46	94.58	93.50	-3	13,225	-0.02%
2020/12/30	41.1	95.14	40	96.50	95.10	1.1	12,730	0.01%
2020/12/29	43	99.43	40	95.50	95.50	3	12,492	0.02%
2020/12/28	14	97.59	10	98.01	99.00	4	12,246	0.03%
2020/12/25	5	89.38	8	89.38	91.50	-3	11,791	-0.03%
2020/12/24	21	85.46	18	84.84	87.50	3	11,465	0.03%
2020/12/23	19	80.85	18	81.21	85.00	1	10,799	0.01%
2020/12/22	44	84.27	48	84.66	77.50	-4	10,442	-0.04%
2020/12/21	12	78.26	75.7	74.86	80.80	-63.7	9,725	-0.65%
2020/12/18	70	72.57	14	72.69	73.50	56	9,411	0.60%
2020/12/17	3	71.27	7	69.73	72.20	-4	9,180	-0.04%
2020/12/16	69	71.99	73	71.78	68.40	-4	8,966	-0.04%
2020/12/15	0	0.00	1	67.70	67.70	-1	8,530	-0.01%
2020/12/14	1	69.20	0	0.00	68.50	1	8,452	0.01%
2020/12/11	7	68.24	14	69.03	68.70	-7	8,405	-0.08%
2020/12/10	16	70.03	5	69.96	67.50	11	8,237	0.13%
2020/12/09	4	69.70	5	68.52	69.90	-1	8,013	-0.01%
2020/12/08	1	66.50	0	0.00	66.50	1	7,848	0.01%
2020/12/07	10	62.66	14	63.19	65.10	-4	7,784	-0.05%
2020/12/04	36	66.26	3	64.73	64.80	33	7,756	0.43%
2020/12/03	3	67.23	3	67.20	67.40	0	7,653	0.00%
2020/12/02	20	67.91	23	68.15	66.50	-3	7,624	-0.04%
2020/12/01	18	65.90	7	67.10	65.70	11	7,342	0.15%
2020/11/30	25.2	65.45	10	66.19	66.60	15.2	7,166	0.21%
2020/11/27	12	61.62	10	62.43	62.50	2	6,971	0.03%
2020/11/26	5	62.04	1.7	61.41	61.90	3.3	6,865	0.05%
2020/11/25	3	60.97	17	59.10	59.10	-14	6,848	-0.20%
2020/11/24	2	60.90	3	60.07	60.90	-1	6,805	-0.01%
2020/11/23	8	60.26	2	60.60	60.10	6	6,790	0.09%
2020/11/20	4	59.78	13	60.00	59.80	-9	6,750	-0.13%
2020/11/19	7	59.57	14	59.34	58.40	-7	6,661	-0.11%
2020/11/18	5.1	57.49	1	57.30	57.20	4.1	6,590	0.06%
2020/11/17	0	0.00	7.9	57.83	57.40	-7.9	6,694	-0.12%
2020/11/16	17	57.71	8	57.14	57.00	9	6,670	0.13%
2020/11/13	9	56.79	9	57.16	57.10	0	6,614	0.00%
2020/11/12	17	57.16	13.1	57.15	55.00	3.9	6,515	0.06%
2020/11/11	6	55.83	11	56.27	56.30	-5	6,390	-0.08%
2020/11/10	41	56.18	39	56.15	56.30	2	6,437	0.03%
2020/11/09	63	52.96	64	53.22	54.80	-1	6,022	-0.02%
2020/11/06	1	51.00	1	50.30	49.90	0	5,797	0.00%
2020/11/04	0	0.00	2	49.35	50.40	-2	5,846	-0.03%
2020/11/03	13	49.74	4	51.50	49.70	9	5,814	0.15%
2020/11/02	5	51.78	4	52.00	52.00	1	5,817	0.02%
2020/10/30	13	52.43	12	52.77	51.20	1	5,847	0.02%
2020/10/29	8	51.59	13.4	52.22	52.50	-5.4	5,939	-0.09%
2020/10/28	35	50.34	70	50.34	51.20	-35	5,850	-0.60%
2020/10/27	137	48.97	139.5	49.18	48.40	-2.5	5,502	-0.05%	大買/大賣/
2020/10/26	10	46.30	12	46.66	47.00	-2	5,212	-0.04%
2020/10/14	15	33.80	5	33.50	33.50	10	5,038	0.20%
2020/10/13	6	33.55	10	33.69	33.80	-4	5,092	-0.08%
2020/10/12	2	32.85	0	0.00	32.60	2	5,098	0.04%
2020/10/08	0	0.00	4	34.10	34.15	-4	5,174	-0.08%
2020/10/07	0	0.00	2	33.75	34.00	-2	5,338	-0.04%
2020/10/06	0	0.00	10	33.70	33.50	-10	5,610	-0.18%
2020/10/05	0	0.00	0	33.00	33.25	0	5,803	0.00%
2020/09/29	1	32.25	12	32.68	32.30	-11	6,154	-0.18%
2020/09/25	10	31.00	7	31.37	30.55	3	6,892	0.04%
2020/09/24	2	32.85	2	32.75	32.05	0	7,514	0.00%
2020/09/23	5	33.67	0	0.00	33.30	5	7,630	0.07%
2020/09/22	10	33.51	7	33.27	33.60	3	7,661	0.04%
2020/09/21	7	33.91	4	33.95	33.40	3	7,659	0.04%
2020/09/17	8	33.25	0	0.00	33.20	8	7,920	0.10%
2020/09/16	0	0.00	1	33.10	33.00	-1	8,187	-0.01%
2020/09/15	0	0.00	1	33.05	33.05	-1	8,308	-0.01%
2020/09/11	0	0.00	1	32.55	32.45	-1	8,468	-0.01%
2020/09/10	9	33.06	19	33.06	32.65	-10	8,504	-0.12%
2020/09/08	0	0.00	2	32.75	32.20	-2	8,754	-0.02%
2020/09/07	0	0.00	5	32.92	32.35	-5	8,899	-0.06%
2020/09/04	19	32.16	0	0.00	32.35	19	9,142	0.21%
2020/09/03	0	0.00	2	32.83	32.90	-2	9,178	-0.02%
2020/09/02	1	32.60	0	0.00	32.90	1	9,233	0.01%
2020/09/01	0	0.00	1	32.55	32.55	-1	9,341	-0.01%
2020/08/31	3	33.33	2	33.70	33.05	1	9,520	0.01%
2020/08/28	1	31.85	0	0.00	32.70	1	9,623	0.01%
2020/08/27	0	0.00	5	32.00	32.10	-5	9,829	-0.05%
2020/08/26	0	0.00	11	33.30	33.00	-11	9,797	-0.11%
2020/08/25	0	0.00	2	33.40	33.25	-2	9,811	-0.02%
2020/08/24	7	33.49	1	33.05	33.20	6	9,816	0.06%
2020/08/21	2	33.50	1	33.50	33.45	1	9,858	0.01%
2020/08/20	1	34.80	4	33.66	32.95	-3	9,864	-0.03%
2020/08/19	2	36.13	0	0.00	35.95	2	9,753	0.02%
2020/08/18	5	37.05	5	37.47	37.05	0	9,735	0.00%
2020/08/17	1	37.30	1	36.55	37.30	0	9,709	0.00%
2020/08/14	2	36.38	2	36.45	36.40	0	9,816	0.00%
2020/08/13	4	36.88	7	37.47	36.85	-3	9,891	-0.03%
2020/08/12	19	37.37	17	37.45	37.95	2	9,990	0.02%
2020/08/11	2	36.18	1	36.30	35.85	1	9,929	0.01%
2020/08/10	3	37.30	16	37.05	37.00	-13	10,113	-0.13%
2020/08/07	10	37.90	8	37.98	37.90	2	10,364	0.02%
2020/08/06	20	39.06	21	39.18	37.50	-1	11,129	-0.01%
2020/08/05	22	38.30	0.1	38.30	38.45	21.9	11,261	0.19%
2020/08/04	1	37.00	2	37.05	36.95	-1	11,444	-0.01%
2020/07/31	65	37.46	66	36.79	36.85	-1	12,486	-0.01%
2020/07/30	0	0.00	3	36.15	36.70	-3	12,943	-0.02%
2020/07/29	3	35.65	13	35.12	35.75	-10	13,194	-0.08%
2020/07/28	8	37.74	0	0.00	35.55	8	13,258	0.06%
2020/07/27	8	37.18	2	37.10	36.70	6	13,268	0.05%
2020/07/24	33	38.64	31	37.20	36.00	2	13,356	0.01%
2020/07/23	24	37.19	182	37.02	38.00	-158	13,411	-1.18%	大賣/鉅額交易
2020/07/22	20	36.65	18	36.67	36.20	2	13,559	0.01%
2020/07/21	167	36.36	16	36.52	36.20	151	13,699	1.10%	大買/鉅額交易
2020/07/20	3	35.05	0	0.00	35.85	3	13,805	0.02%
2020/07/16	0	0.00	4	36.86	36.30	-4	13,969	-0.03%
2020/07/15	2	37.08	7	37.43	36.85	-5	14,073	-0.04%
2020/07/14	37	38.39	41	38.19	37.60	-4	14,035	-0.03%
2020/07/13	18	38.45	10	38.34	38.35	8	13,921	0.06%
2020/07/10	7	37.76	1	37.30	36.50	6	13,910	0.04%
2020/07/09	1	37.30	4	36.90	37.20	-3	13,865	-0.02%
2020/07/08	3	38.30	42	37.82	37.60	-39	13,782	-0.28%
2020/07/07	173	36.64	178	37.21	37.05	-5	13,740	-0.04%	大買/大賣/
2020/07/06	82.1	37.88	28	38.20	38.05	54.1	13,518	0.40%
2020/07/03	8	35.66	13	36.05	36.95	-5	13,152	-0.04%
2020/07/01	0	0.00	1	32.55	32.50	-1	12,526	-0.01%
2020/06/29	2	32.25	3	32.67	32.10	-1	12,586	-0.01%
2020/06/24	4	33.54	63	33.88	33.40	-59	12,549	-0.47%
2020/06/23	106	33.66	67	33.70	34.10	39	12,422	0.31%	大買/
2020/06/22	2	32.85	2	33.15	32.65	0	12,237	0.00%
2020/06/19	0	0.00	7	33.03	32.75	-7	12,203	-0.06%
2020/06/18	3	32.75	25	32.81	32.40	-22	12,136	-0.18%
2020/06/16	12	32.17	5	32.97	32.15	7	12,131	0.06%
2020/06/15	10	32.83	34	33.04	32.30	-24	12,122	-0.20%
2020/06/12	5	32.16	35	32.34	32.65	-30	12,011	-0.25%
2020/06/11	29	32.48	32	33.17	31.65	-3	12,006	-0.02%
2020/06/10	2	32.65	8	32.82	32.45	-6	11,876	-0.05%
2020/06/09	38	32.60	3	32.80	32.45	35	12,063	0.29%
2020/06/08	1	32.35	1	32.75	32.25	0	12,309	0.00%
2020/06/05	51.6	32.95	6	32.86	32.65	45.6	12,621	0.36%
2020/06/04	13	32.33	21	32.27	32.30	-8	12,878	-0.06%
2020/06/03	14	32.08	46	31.30	32.20	-32	12,993	-0.25%
2020/06/02	1	31.05	0	0.00	30.65	1	13,175	0.01%
2020/06/01	50	30.94	40	31.12	30.80	10	13,257	0.08%
2020/05/29	0	0.00	2	30.40	30.35	-2	13,309	-0.02%
2020/05/28	26	30.26	0	0.00	30.15	26	13,487	0.19%
2020/05/26	0	30.75	0	0.00	30.75	0	13,571	0.00%
2020/05/25	2	30.95	2	30.88	30.85	0	13,651	0.00%
2020/05/22	19	31.69	5	31.51	31.10	14	13,957	0.10%
2020/05/21	16	32.32	55	32.36	32.30	-39	13,961	-0.28%
2020/05/20	27	31.71	0	0.00	32.00	27	13,923	0.19%
2020/05/19	24	31.85	7	32.09	31.85	17	13,972	0.12%
2020/05/18	9	30.55	2	30.25	30.00	7	13,885	0.05%
2020/05/15	4	31.31	1	31.35	31.20	3	14,215	0.02%
2020/05/14	61	31.15	101	31.26	31.15	-40	14,552	-0.27%	大賣/
2020/05/13	57	30.69	69	31.41	31.60	-12	14,457	-0.08%
2020/05/12	79	31.99	31	31.95	32.10	48	13,689	0.35%
2020/05/11	75	32.61	22	31.98	31.95	53	13,404	0.40%
2020/05/08	5	35.57	58	35.71	35.50	-53	13,050	-0.41%
2020/05/07	61	36.17	81	36.42	36.50	-20	12,651	-0.16%
2020/05/06	54	35.61	43	35.21	35.00	11	11,977	0.09%
2020/05/05	17	34.19	10	34.22	33.70	7	11,439	0.06%
2020/05/04	21	32.75	1	32.65	32.85	20	11,179	0.18%
2020/04/30	8	31.90	6	32.25	32.20	2	11,116	0.02%
2020/04/29	8	32.56	16.4	32.50	32.05	-8.4	11,001	-0.08%
2020/04/28	9	31.97	13	33.20	31.45	-4	10,887	-0.04%
2020/04/27	113	32.80	118	32.88	33.15	-5	10,629	-0.05%	大買/大賣/
2020/04/24	36	31.93	62	32.01	32.20	-26	10,392	-0.25%
2020/04/23	40	30.88	36	30.82	30.90	4	10,362	0.04%
2020/04/22	15	29.64	9	30.19	30.15	6	10,319	0.06%
2020/04/21	11	31.31	0	0.00	30.15	11	10,212	0.11%
2020/04/20	20	32.04	0	0.00	31.70	20	10,104	0.20%
2020/04/17	5	33.25	0	0.00	33.45	5	10,046	0.05%
2020/04/16	0	0.00	4	33.74	34.05	-4	10,117	-0.04%
2020/04/15	12	33.67	12	32.67	33.00	0	10,158	0.00%
2020/04/14	7	33.37	10	32.66	33.40	-3	9,868	-0.03%
2020/04/13	10	32.05	85	32.11	31.90	-75	9,705	-0.77%
2020/04/10	74	31.74	7	31.51	31.35	67	9,633	0.70%
2020/04/09	25	30.92	23	31.17	31.40	2	9,501	0.02%
2020/04/08	118	30.02	121	30.63	30.75	-3	9,417	-0.03%	大買/大賣/
2020/04/07	25	29.07	22	29.67	30.00	3	9,309	0.03%
2020/04/01	0	0.00	2	28.38	28.10	-2	9,128	-0.02%
2020/03/31	36	28.47	99	28.70	28.30	-63	9,101	-0.69%
2020/03/30	65	27.97	53	27.73	28.90	12	9,008	0.13%
2020/03/27	90	27.74	44	27.23	27.10	46	8,949	0.51%
2020/03/26	4	27.05	7	27.34	27.95	-3	8,942	-0.03%
2020/03/25	16	27.03	15	27.17	26.70	1	8,942	0.01%
2020/03/20	1	26.95	0	0.00	26.65	1	8,873	0.01%
2020/03/19	14	26.19	12	25.05	25.10	2	8,813	0.02%
2020/03/18	1	26.60	8	27.62	27.10	-7	8,750	-0.08%
2020/03/17	18	25.36	8	27.08	27.25	10	8,738	0.11%
2020/03/16	42	27.09	76	27.46	26.30	-34	8,655	-0.39%
2020/03/13	11	26.15	47	26.24	26.65	-36	8,542	-0.42%
2020/03/12	57	29.39	4	30.03	28.95	53	8,308	0.64%
2020/03/11	41.1	33.06	63	32.37	32.15	-21.9	8,032	-0.27%
2020/03/10	248	31.64	240	31.77	31.15	8	7,669	0.10%	大買/大賣/
2020/03/09	34	30.97	51	31.69	30.50	-17	7,272	-0.23%
2020/03/06	134	32.62	167	32.67	33.05	-33	7,047	-0.47%	大買/大賣/
2020/03/05	0	0.00	47	31.31	31.00	-47	6,669	-0.70%
2020/03/04	30	30.34	9	30.56	30.65	21	6,657	0.32%
2020/03/03	17	31.70	54	31.50	31.05	-37	6,666	-0.56%
2020/03/02	7	30.02	8	29.88	30.15	-1	6,555	-0.02%
2020/02/27	38	30.10	10	29.89	30.40	28	6,519	0.43%
2020/02/26	11	29.73	14	29.74	30.15	-3	6,680	-0.04%
2020/02/25	42	30.30	18	31.13	29.35	24	6,769	0.35%
2020/02/24	11	31.43	3	31.40	31.70	8	6,480	0.12%
2020/02/21	23	31.53	16	31.79	31.55	7	6,512	0.11%
2020/02/20	37	31.45	17	31.78	31.30	20	6,546	0.31%
2020/02/19	50	31.67	64	31.20	31.80	-14	6,446	-0.22%
2020/02/18	26	31.23	34	31.35	31.60	-8	6,342	-0.13%
2020/02/17	53	30.00	98	30.55	31.20	-45	6,005	-0.75%
2020/02/14	14	27.96	0	0.00	28.40	14	5,467	0.26%
2020/02/13	0	0.00	1	26.35	26.30	-1	5,214	-0.02%
2020/02/12	1	25.10	1	25.20	26.05	0	5,171	0.00%
2020/02/11	0	0.00	7	24.78	24.80	-7	5,261	-0.13%
2020/02/10	6	24.38	6	24.34	24.30	0	5,357	0.00%
2020/02/07	4	25.21	12	25.80	24.80	-8	5,375	-0.15%
2020/02/06	2	25.50	2	25.70	25.55	0	5,398	0.00%
2020/02/05	16	25.64	0	0.00	25.45	16	5,485	0.29%
2020/01/31	6	25.75	1	25.85	25.50	5	5,467	0.09%
2020/01/30	5	26.10	1	24.75	25.75	4	5,524	0.07%
2020/01/17	5	27.22	8	27.10	27.55	-3	5,571	-0.05%
2020/01/16	5	26.27	9	26.57	26.70	-4	5,429	-0.07%
2020/01/15	0	0.00	1	25.65	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	3	25.50	25.65	-3	5,214	-0.06%
2020/01/10	40	25.20	46	25.37	25.60	-6	5,054	-0.12%
2020/01/09	1	23.15	5	23.80	24.85	-4	4,879	-0.08%
2020/01/08	0	0.00	59	22.85	22.90	-59	4,753	-1.24%
2020/01/07	8	22.58	0	0.00	22.65	8	4,783	0.17%
2020/01/06	21	23.09	0	0.00	22.90	21	4,749	0.44%
2020/01/03	1	23.75	1	24.15	23.75	0	4,703	0.00%
2019/12/31	0	0.00	1	23.90	23.80	-1	4,664	-0.02%
2019/12/30	0	0.00	7	23.75	23.75	-7	4,636	-0.15%
2019/12/26	2	23.50	1	23.65	23.65	1	4,622	0.02%
2019/12/23	13	23.57	0	0.00	23.40	13	4,582	0.28%
2019/12/20	21	24.35	0	0.00	24.15	21	4,497	0.47%
2019/12/19	0	0.00	6	25.03	25.00	-6	4,424	-0.14%
2019/12/18	0	0.00	3	24.77	24.75	-3	4,409	-0.07%
2019/12/17	12	24.57	1	24.35	24.40	11	4,394	0.25%
2019/12/13	2	24.78	7	24.79	24.70	-5	4,325	-0.12%
2019/12/12	6	25.10	1	25.80	25.25	5	4,300	0.12%
2019/12/11	42	25.27	0	0.00	25.25	42	4,192	1.00%
2019/12/10	1	25.80	1	25.80	26.00	0	4,130	0.00%
2019/12/05	2	26.23	4	26.18	25.75	-2	4,015	-0.05%
2019/12/04	2	26.48	45	26.46	26.25	-43	3,948	-1.09%
2019/12/03	7	26.26	9	26.24	26.50	-2	3,903	-0.05%
2019/12/02	1	25.95	0	0.00	25.80	1	3,803	0.03%
2019/11/28	0	0.00	1	26.10	26.30	-1	3,710	-0.03%
2019/11/27	1	26.10	0	0.00	26.10	1	3,641	0.03%
2019/11/26	6	25.68	6	25.65	25.70	0	3,573	0.00%
2019/11/25	6	25.90	54	25.99	25.80	-48	3,521	-1.36%
2019/11/22	97	25.31	50	25.32	25.50	47	3,237	1.45%
2019/11/21	1	24.80	0	0.00	25.00	1	3,016	0.03%
2019/11/20	5	24.60	43	24.37	24.75	-38	2,943	-1.29%
2019/11/19	40	24.08	12	25.01	23.85	28	2,829	0.99%
2019/11/18	2	24.70	20	24.50	24.80	-18	2,650	-0.68%
2019/11/15	29	24.07	9	23.86	24.05	20	2,588	0.77%
2019/11/13	0	0.00	20	25.00	24.80	-20	2,443	-0.82%
2019/11/12	0	0.00	3	24.60	24.95	-3	2,389	-0.13%
2019/11/11	5	24.55	7	24.95	24.15	-2	2,359	-0.08%
2019/11/08	7	24.68	5	25.01	24.90	2	2,305	0.09%
2019/11/07	4	24.40	9	24.60	25.00	-5	2,208	-0.23%
2019/11/06	5	24.05	4	24.24	24.05	1	2,100	0.05%
2019/11/05	20	24.20	21	23.81	24.00	-1	2,055	-0.05%
2019/11/04	3	24.27	6	24.73	24.00	-3	2,008	-0.15%
2019/11/01	1	24.20	7	24.07	24.10	-6	1,906	-0.31%
2019/10/31	7	23.89	13	24.12	23.80	-6	1,885	-0.32%
2019/10/30	3	24.00	5	23.91	23.90	-2	1,832	-0.11%
2019/10/29	51	23.86	3	23.60	23.40	48	1,786	2.69%
2019/10/28	6	24.18	16	24.18	24.90	-10	1,648	-0.61%
2019/10/25	4	22.95	12	22.75	22.95	-8	1,460	-0.55%
2019/10/23	3	22.50	0	0.00	22.55	3	1,503	0.20%
2019/10/22	2	22.75	0	0.00	22.60	2	1,511	0.13%
2019/10/18	0	0.00	2	22.60	22.30	-2	1,505	-0.13%
2019/10/16	0	0.00	2	22.25	22.35	-2	1,524	-0.13%
2019/10/15	23	22.41	21	22.51	22.20	2	1,518	0.13%
2019/09/23	1	21.95	0	0.00	21.95	1	1,597	0.06%
2019/09/20	1	22.00	0	0.00	22.10	1	1,591	0.06%
2019/09/17	0	0.00	5	22.15	22.05	-5	1,556	-0.32%
2019/09/11	0	0.00	5	22.80	22.75	-5	1,599	-0.31%
2019/09/09	0	0.00	1	23.30	23.05	-1	1,618	-0.06%
2019/09/06	0	0.00	2	23.30	23.30	-2	1,620	-0.12%
2019/09/05	2	23.25	0	0.00	23.30	2	1,625	0.12%
2019/09/04	2	23.35	0	0.00	23.20	2	1,652	0.12%
2019/09/03	4	23.30	2	23.85	23.40	2	1,656	0.12%
2019/09/02	2	23.38	0	0.00	23.75	2	1,629	0.12%
2019/08/30	0	22.70	0	0.00	22.75	0	1,586	0.00%
2019/08/27	0	0.00	2	22.10	22.20	-2	1,558	-0.13%
2019/08/26	1	21.95	0	0.00	21.85	1	1,580	0.06%
2019/08/22	5	22.77	2	22.45	22.50	3	1,620	0.19%
2019/08/21	35	22.48	53	22.66	22.75	-18	1,628	-1.11%
2019/08/19	2	22.50	0	0.00	22.40	2	1,664	0.12%
2019/08/12	0	0.00	2	22.35	22.10	-2	1,854	-0.11%
2019/08/07	8	21.21	0	0.00	21.10	8	1,867	0.43%
2019/08/05	15	21.81	0	0.00	21.20	15	1,954	0.77%
2019/08/02	10	22.40	10	22.15	22.05	0	1,976	0.00%
2019/07/31	1	22.80	0	0.00	23.25	1	2,054	0.05%
2019/07/30	0	0.00	2	22.80	22.95	-2	2,082	-0.10%
2019/07/29	2	22.80	0	0.00	22.80	2	2,095	0.10%
2019/07/25	0	0.00	2	23.95	23.95	-2	2,047	-0.10%
2019/07/22	0	0.00	1	22.75	22.80	-1	2,329	-0.04%
2019/07/18	1	22.70	0	0.00	22.65	1	2,443	0.04%
2019/07/16	0	0.00	1	23.40	23.65	-1	2,784	-0.04%
2019/07/15	0	0.00	1	23.75	23.60	-1	2,821	-0.04%
2019/07/10	0	0.00	2	23.60	23.90	-2	2,978	-0.07%
2019/07/03	1	23.50	0	0.00	23.45	1	3,404	0.03%
2019/07/01	0	0.00	2	23.80	23.70	-2	3,454	-0.06%
2019/06/28	0	0.00	1	23.15	23.15	-1	3,492	-0.03%
2019/06/25	1	23.10	1	23.25	23.00	0	3,599	0.00%
2019/06/24	1	23.45	0	0.00	23.45	1	3,665	0.03%
2019/06/21	1	23.15	1	22.90	23.10	0	3,737	0.00%
2019/06/10	0	0.00	2	21.85	21.60	-2	4,884	-0.04%
2019/06/04	10	21.74	9	21.90	21.70	1	4,887	0.02%
2019/05/30	1	21.20	0	0.00	21.40	1	4,900	0.02%
2019/05/24	2	21.30	2	21.05	20.95	0	5,067	0.00%
2019/05/23	5	21.21	4	21.40	21.25	1	5,040	0.02%
2019/05/22	0	0.00	2	20.65	20.55	-2	4,973	-0.04%
2019/05/21	2	20.03	6	19.88	20.60	-4	4,972	-0.08%
2019/05/20	0	0.00	2	21.00	20.65	-2	4,902	-0.04%
2019/05/17	0	0.00	4	21.60	21.60	-4	4,992	-0.08%
2019/05/15	24	22.41	20	22.45	22.40	4	5,052	0.08%
2019/05/13	5	22.15	1	22.05	22.05	4	5,062	0.08%
2019/05/09	6	24.00	2	23.23	23.20	4	5,053	0.08%
2019/05/07	0	0.00	1	24.65	24.45	-1	5,027	-0.02%
2019/05/06	0	0.00	1	24.70	24.30	-1	5,004	-0.02%
2019/05/02	0	0.00	2	24.85	24.85	-2	5,002	-0.04%
2019/04/30	14	25.19	6	25.10	25.15	8	4,988	0.16%
2019/04/29	1	25.70	42	25.60	24.95	-41	4,995	-0.82%
2019/04/26	9	26.23	1	26.45	26.50	8	4,899	0.16%
2019/04/24	3	26.22	11	25.95	25.70	-8	4,724	-0.17%
2019/04/23	14	26.30	3	26.10	26.20	11	4,795	0.23%
2019/04/22	14	26.08	168	25.91	26.50	-154	4,687	-3.29%	大賣/鉅額交易
2019/04/19	0	0.00	10	24.58	24.80	-10	4,529	-0.22%
2019/04/18	0	0.00	20	24.00	24.00	-20	4,587	-0.44%
2019/04/17	45	24.89	12	24.69	24.65	33	4,558	0.72%
2019/04/16	7	24.64	0	0.00	24.60	7	4,542	0.15%
2019/04/15	0	0.00	60	25.42	25.30	-60	4,502	-1.33%
2019/04/12	40	25.35	5	25.40	25.40	35	4,497	0.78%
2019/04/11	152	25.54	19	25.63	25.60	133	4,521	2.94%	大買/鉅額交易
2019/04/10	74	26.38	108	26.22	26.35	-34	4,474	-0.76%	大賣/
2019/04/09	40	25.00	0	0.00	25.70	40	4,267	0.94%
2019/04/08	26	25.52	18	25.83	25.45	8	4,219	0.19%
2019/04/03	17	25.05	2	25.05	25.05	15	4,227	0.35%
2019/04/02	20	25.59	0	0.00	25.35	20	4,248	0.47%
2019/03/29	25	25.05	0	0.00	24.80	25	4,284	0.58%
2019/03/28	25	24.54	5	24.65	24.55	20	4,338	0.46%
2019/03/27	1	25.20	1	25.25	25.20	0	4,472	0.00%
2019/03/26	1	26.00	20	25.80	25.80	-19	4,726	-0.40%
2019/03/25	2	26.10	13	25.98	26.00	-11	4,815	-0.23%
2019/03/22	94	26.37	50	27.06	26.50	44	4,912	0.90%
2019/03/20	1	25.60	1	25.10	25.10	0	4,913	0.00%
2019/03/19	3	24.88	3	25.05	25.25	0	4,776	0.00%
2019/03/18	8	23.79	9	24.24	24.60	-1	4,557	-0.02%
2019/03/15	0	22.30	0	0.00	22.40	0	4,322	0.00%
2019/02/27	2	22.10	2	22.10	22.05	0	4,585	0.00%
2019/02/26	6	22.52	6	22.17	22.60	0	4,487	0.00%
2019/02/25	8	21.98	0	0.00	21.85	8	4,419	0.18%
2019/02/21	11	21.59	10	21.45	21.65	1	4,364	0.02%
2019/02/19	0	0.00	2	21.65	21.50	-2	4,357	-0.05%
2019/02/18	1	21.45	6	21.19	21.65	-5	4,349	-0.11%
2019/02/15	1	21.25	1	21.80	21.25	0	4,246	0.00%
2019/02/14	4	23.60	4	23.65	23.60	0	4,145	0.00%
2019/02/13	40	23.66	39	23.85	23.60	1	4,144	0.02%
2019/02/11	10	22.93	10	23.00	23.20	0	4,110	0.00%
2019/01/30	0	22.70	0	0.00	22.65	0	4,084	0.00%
2019/01/29	0	0.00	50	22.69	22.90	-50	4,035	-1.24%
2019/01/28	50	22.82	1	22.90	22.90	49	4,025	1.22%
2019/01/24	1	22.20	1	22.40	22.10	0	4,006	0.00%
2019/01/21	3	22.17	0	0.00	21.90	3	3,978	0.08%
2019/01/18	0	0.00	2	21.90	22.05	-2	3,976	-0.05%
2019/01/16	6	21.82	0	0.00	21.70	6	4,009	0.15%
2019/01/15	5	21.90	3	21.97	21.70	2	3,967	0.05%
2019/01/14	2	22.83	0	0.00	22.30	2	3,834	0.05%
2019/01/11	1	22.75	0	0.00	22.70	1	3,793	0.03%
2019/01/10	0	23.15	0	0.00	22.90	0	3,735	0.00%
2019/01/09	0	24.25	0	0.00	24.30	0	3,626	0.00%
2019/01/08	0	24.10	2	24.00	24.10	-2	3,594	-0.06%
2019/01/07	7	24.06	0	0.00	24.10	7	3,565	0.20%
2019/01/02	12	26.52	1	26.35	25.90	11	3,478	0.32%
2018/12/26	3	26.77	2	26.85	26.00	1	3,398	0.03%
2018/12/25	15	27.40	17	27.57	27.35	-2	3,315	-0.06%
2018/12/21	2	27.50	1	27.50	28.25	1	3,155	0.03%
2018/12/20	10	29.51	7	28.10	27.85	3	3,073	0.10%
2018/12/19	7	29.43	14	29.39	29.30	-7	2,877	-0.24%
2018/12/18	4	28.64	4	29.01	28.25	0	2,555	0.00%
2018/12/17	19	28.11	20	29.22	28.10	-1	2,408	-0.04%
2018/12/14	0	0.00	4	28.20	29.00	-4	2,227	-0.18%
2018/12/13	0	0.00	3	26.43	26.60	-3	1,878	-0.16%
2018/12/07	13	26.85	8	26.80	27.45	5	1,673	0.30%
2018/12/06	5	26.05	8	25.88	25.55	-3	1,568	-0.19%
2018/12/05	3	26.50	0	0.00	26.30	3	1,527	0.20%
2018/12/03	0	0.00	3	26.65	26.85	-3	1,576	-0.19%
2018/11/29	2	25.30	0	0.00	24.90	2	1,470	0.14%
2018/11/28	10	25.35	10	25.25	25.25	0	1,438	0.00%
2018/11/27	0	0.00	1	23.90	24.40	-1	1,422	-0.07%
2018/11/26	0	0.00	1	23.55	23.60	-1	1,433	-0.07%
2018/11/14	0	0.00	2	24.60	25.00	-2	1,551	-0.13%
2018/11/08	1	24.20	0	0.00	24.15	1	1,619	0.06%
2018/11/07	1	23.50	1	23.55	23.55	0	1,622	0.00%
2018/11/06	1	23.35	0	0.00	23.30	1	1,674	0.06%
2018/11/02	2	23.62	2	23.78	23.60	0	1,674	0.00%
2018/11/01	0	23.25	0	0.00	23.30	0	1,669	0.00%
2018/10/31	1	22.70	0	0.00	22.60	1	1,644	0.06%
2018/10/24	0	0.00	5	23.25	23.35	-5	1,583	-0.32%
2018/10/23	7	22.69	7	22.75	22.45	0	1,559	0.00%
2018/10/18	0	21.25	0	0.00	21.25	0	1,550	0.00%
2018/10/11	0	21.10	0	0.00	21.10	0	1,556	0.00%
2018/09/17	5	25.20	0	0.00	25.00	5	1,691	0.30%
2018/09/10	8	23.10	9	23.52	24.85	-1	1,741	-0.06%
2018/09/03	1	26.50	0	0.00	26.55	1	1,716	0.06%
2018/08/30	1	26.25	0	0.00	26.70	1	1,769	0.06%
2018/08/29	0	0.00	10	26.30	26.35	-10	1,819	-0.55%
2018/08/27	41	25.95	41	25.80	26.10	0	1,825	0.00%
2018/08/06	0	0.00	40	24.85	25.00	-40	1,660	-2.41%
2018/07/20	20	25.65	0	0.00	25.45	20	1,867	1.07%
2018/07/19	20	25.70	0	0.00	25.55	20	1,889	1.06%
2018/07/16	10	25.25	0	0.00	25.25	10	1,999	0.50%
2018/07/13	0	0.00	4	25.40	25.20	-4	2,043	-0.20%
2018/07/12	5	25.05	6	25.05	25.05	-1	2,129	-0.05%
2018/07/10	0	0.00	1	26.10	26.20	-1	2,179	-0.05%
2018/07/04	0	0.00	3	27.12	26.90	-3	2,598	-0.12%
2018/07/03	3	27.75	2	27.48	27.35	1	2,807	0.04%
2018/07/02	0	0.00	1	27.00	27.15	-1	2,785	-0.04%
2018/06/27	0	0.00	1	26.35	26.20	-1	3,190	-0.03%
2018/06/26	1	26.25	1	26.50	26.05	0	3,214	0.00%
2018/06/25	2	26.98	12	26.83	26.70	-10	3,215	-0.31%
2018/06/22	1	27.55	0	0.00	27.55	1	3,239	0.03%
2018/06/20	1	27.65	1.5	27.70	27.50	-0.5	3,260	-0.02%
2018/06/19	1	27.90	1	28.45	27.90	0	3,372	0.00%
2018/06/14	1	28.75	1	28.25	28.50	0	3,359	0.00%
2018/06/12	1	28.65	0	0.00	28.80	1	3,308	0.03%
2018/06/11	2	29.23	0	0.00	29.00	2	3,312	0.06%
2018/06/08	10	28.70	7	28.54	29.00	3	3,360	0.09%
2018/06/07	0	0.00	2	28.80	28.70	-2	3,375	-0.06%
2018/06/06	0	0.00	3	28.27	28.55	-3	3,365	-0.09%
2018/05/30	1	26.25	5	26.55	26.25	-4	3,556	-0.11%
2018/05/23	2	27.05	0	0.00	26.70	2	3,569	0.06%
2018/05/22	0	0.00	1	26.85	27.15	-1	3,583	-0.03%
2018/05/21	0	0.00	5	26.65	26.70	-5	3,584	-0.14%
2018/05/18	3	26.80	1	26.90	26.65	2	3,667	0.05%
2018/05/16	0	0.00	1	26.60	26.60	-1	3,705	-0.03%
2018/05/15	3	26.05	0	0.00	26.05	3	3,716	0.08%
2018/05/10	0	0.00	5	26.07	26.30	-5	3,829	-0.13%
2018/05/08	6	26.00	6	26.05	26.25	0	3,827	0.00%
2018/05/07	2	25.88	0	0.00	25.75	2	3,827	0.05%
2018/05/04	0.1	25.80	0	0.00	25.80	0.1	3,838	0.00%
2018/05/02	0	0.00	3	26.35	26.10	-3	3,825	-0.08%
2018/04/30	1	26.15	7	26.05	25.95	-6	3,820	-0.16%
2018/04/27	2.4	27.42	1	27.95	27.00	1.4	3,783	0.04%
2018/04/26	1	28.30	0	0.00	27.40	1	3,796	0.03%
2018/04/24	2	27.58	0	0.00	27.55	2	3,774	0.05%
2018/04/23	0	0.00	22	28.31	28.65	-22	3,766	-0.58%
2018/04/20	2	29.10	2	29.25	28.55	0	3,777	0.00%
2018/04/19	2	28.13	1	27.90	28.05	1	3,734	0.03%
2018/04/18	2	27.45	0	0.00	27.75	2	3,706	0.05%
2018/04/17	0	0.00	2	29.55	28.15	-2	3,643	-0.05%
2018/04/13	5	30.75	0	0.00	30.80	5	3,613	0.14%
2018/04/12	11	30.87	10	30.80	30.90	1	3,645	0.03%
2018/04/11	4	30.91	0	0.00	30.40	4	3,870	0.10%
2018/04/10	11	32.12	12	32.50	30.90	-1	3,913	-0.03%
2018/04/09	1	33.00	0	0.00	32.80	1	3,788	0.03%
2018/04/03	0	0.00	1	31.90	31.95	-1	3,589	-0.03%
2018/04/02	0	32.10	17	32.20	32.15	-17	3,569	-0.48%
2018/03/31	1	31.85	0	0.00	31.95	1	3,438	0.03%
2018/03/30	0	0.00	7	31.69	31.85	-7	3,369	-0.21%
2018/03/29	2	31.25	1	30.95	30.55	1	3,230	0.03%
2018/03/23	6	30.42	6	30.71	31.20	0	3,681	0.00%
2018/03/22	10	31.85	11	31.64	31.60	-1	3,690	-0.03%
2018/03/20	0	0.00	1	30.35	30.40	-1	3,625	-0.03%
2018/03/19	0	0.00	1	30.55	30.40	-1	3,652	-0.03%
2018/03/15	11	31.03	1	31.10	31.00	10	3,752	0.27%
2018/03/14	4	31.18	27	31.20	30.80	-23	3,789	-0.61%
2018/03/13	0	0.00	5	31.20	31.30	-5	3,722	-0.13%
2018/03/09	0	0.00	10	30.80	31.00	-10	3,693	-0.27%
2018/03/07	0	0.00	5	29.35	30.10	-5	3,560	-0.14%
2018/03/06	0	0.00	1	27.90	27.55	-1	3,476	-0.03%
2018/03/05	2	28.18	2	27.70	27.60	0	3,584	0.00%
2018/03/02	0	0.00	10	28.35	28.25	-10	3,619	-0.28%
2018/02/23	0	0.00	1	27.70	27.85	-1	3,757	-0.03%
2018/02/22	1	27.50	0	0.00	27.45	1	3,836	0.03%
2018/02/12	10	25.63	6	25.98	25.50	4	3,980	0.10%
2018/02/09	0	0.00	1	26.20	27.00	-1	3,929	-0.03%
2018/02/08	2	27.85	0	0.00	27.85	2	3,953	0.05%
2018/02/07	0	0.00	1	28.20	28.20	-1	4,026	-0.02%
2018/02/06	2	27.30	0	0.00	27.40	2	4,080	0.05%
2018/02/02	1	30.55	0	0.00	30.75	1	4,186	0.02%
2018/01/31	0	0.00	1	30.25	30.15	-1	4,403	-0.02%
2018/01/30	1	30.80	0	0.00	30.70	1	4,441	0.02%
2018/01/29	2	31.00	0	0.00	30.80	2	4,457	0.04%
2018/01/25	7	31.01	0	0.00	30.75	7	4,571	0.15%
2018/01/24	3	31.00	0	0.00	30.95	3	4,694	0.06%
2018/01/23	1	30.90	0	0.00	30.60	1	4,728	0.02%
2018/01/22	2	31.43	2	31.65	31.20	0	4,778	0.00%
2018/01/19	1	31.10	12	31.22	31.20	-11	4,811	-0.23%
2018/01/18	11	31.00	2	31.10	31.00	9	4,819	0.19%
2018/01/17	0	0.00	2	30.85	30.75	-2	4,832	-0.04%
2018/01/16	6	31.28	1	31.45	31.10	5	4,842	0.10%
2018/01/15	2	31.18	2	31.05	31.25	0	4,839	0.00%
2018/01/12	1	30.40	1	30.75	30.35	0	4,873	0.00%
2018/01/10	1	30.80	1	31.05	30.75	0	4,931	0.00%
2018/01/08	20	32.38	20	32.10	31.60	0	4,948	0.00%
2018/01/05	23	33.51	23	33.51	33.20	0	4,898	0.00%
2018/01/04	15	31.71	12	32.48	32.70	3	4,675	0.06%